Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.27 | 21.03 | 20.27 | 20.53 | 2,152,497 | +0.60(+3.03%) |
Mar 30, 2005 | 19.78 | 20.08 | 19.76 | 19.93 | 921,207 | +0.14(+0.69%) |
Mar 29, 2005 | 19.85 | 20.11 | 19.63 | 19.79 | 1,640,016 | -0.06(-0.31%) |
Mar 28, 2005 | 19.68 | 20.08 | 19.68 | 19.85 | 752,738 | +0.15(+0.74%) |
Mar 24, 2005 | 19.88 | 19.89 | 19.57 | 19.71 | 1,052,471 | -0.17(-0.84%) |
Mar 23, 2005 | 19.86 | 20.03 | 19.79 | 19.88 | 679,377 | -0.08(-0.42%) |
Mar 22, 2005 | 20.21 | 20.60 | 19.90 | 19.96 | 1,227,883 | -0.22(-1.10%) |
Mar 21, 2005 | 20.04 | 20.30 | 19.72 | 20.18 | 904,177 | +0.17(+0.84%) |
Mar 18, 2005 | 20.46 | 20.53 | 19.86 | 20.01 | 1,832,590 | -0.33(-1.61%) |
Mar 17, 2005 | 19.82 | 20.79 | 19.50 | 20.34 | 2,938,248 | +0.56(+2.82%) |
Mar 16, 2005 | 19.70 | 19.92 | 19.64 | 19.79 | 1,739,054 | +0.09(+0.47%) |
Mar 15, 2005 | 19.35 | 19.95 | 19.35 | 19.69 | 1,935,033 | +0.34(+1.78%) |
Mar 14, 2005 | 18.61 | 19.42 | 18.61 | 19.35 | 2,046,254 | +0.74(+3.98%) |
Mar 11, 2005 | 18.13 | 18.61 | 18.07 | 18.61 | 1,842,284 | +0.54(+3.00%) |
Mar 10, 2005 | 18.26 | 18.66 | 17.98 | 18.07 | 1,553,948 | -0.06(-0.34%) |
Mar 09, 2005 | 18.19 | 18.30 | 17.98 | 18.13 | 1,392,553 | -0.19(-1.04%) |
Mar 08, 2005 | 18.36 | 18.36 | 18.14 | 18.32 | 1,335,960 | +0.08(+0.42%) |
Mar 07, 2005 | 18.32 | 18.36 | 18.03 | 18.24 | 1,738,530 | -0.07(-0.38%) |
Mar 04, 2005 | 18.54 | 18.56 | 18.27 | 18.31 | 1,751,630 | +0.14(+0.76%) |
Mar 03, 2005 | 18.24 | 18.66 | 18.07 | 18.18 | 3,615,137 | +0.28(+1.58%) |
Mar 02, 2005 | 18.25 | 18.25 | 17.64 | 17.89 | 1,738,137 | -0.36(-1.97%) |
Mar 01, 2005 | 17.86 | 18.64 | 17.83 | 18.25 | 3,516,885 | +0.47(+2.62%) |
Feb 28, 2005 | 17.86 | 17.87 | 17.30 | 17.79 | 3,462,257 | -0.88(-4.70%) |
Feb 25, 2005 | 18.68 | 18.70 | 18.50 | 18.66 | 1,624,034 | -0.02(-0.08%) |
Feb 24, 2005 | 18.82 | 18.82 | 18.56 | 18.68 | 1,168,801 | -0.18(-0.93%) |
Feb 23, 2005 | 18.76 | 18.87 | 18.53 | 18.85 | 1,201,814 | +0.05(+0.28%) |
Feb 22, 2005 | 19.08 | 19.14 | 18.76 | 18.80 | 757,585 | -0.29(-1.52%) |
Feb 18, 2005 | 19.34 | 19.34 | 18.91 | 19.09 | 1,335,174 | -0.18(-0.91%) |
Feb 17, 2005 | 19.52 | 19.68 | 19.25 | 19.27 | 942,299 | -0.16(-0.83%) |
Feb 16, 2005 | 19.63 | 19.69 | 19.36 | 19.43 | 1,088,759 | -0.28(-1.43%) |
Feb 15, 2005 | 19.85 | 19.90 | 19.60 | 19.71 | 1,644,339 | +0.31(+1.57%) |
Feb 14, 2005 | 19.20 | 19.61 | 19.12 | 19.40 | 1,087,580 | +0.24(+1.28%) |
Feb 11, 2005 | 19.42 | 19.59 | 19.12 | 19.16 | 1,194,085 | -0.26(-1.34%) |
Feb 10, 2005 | 19.43 | 19.61 | 19.28 | 19.42 | 923,696 | +0.09(+0.47%) |
Feb 09, 2005 | 19.58 | 19.72 | 19.33 | 19.33 | 679,639 | -0.29(-1.48%) |
Feb 08, 2005 | 19.52 | 19.79 | 19.45 | 19.62 | 1,278,581 | -0.01(-0.04%) |
Feb 07, 2005 | 19.66 | 20.04 | 19.62 | 19.63 | 1,393,470 | -0.16(-0.81%) |
Feb 04, 2005 | 19.89 | 20.00 | 19.61 | 19.79 | 2,078,088 | -0.05(-0.23%) |
Feb 03, 2005 | 20.04 | 20.24 | 19.66 | 19.83 | 2,609,040 | -0.20(-0.99%) |
Feb 02, 2005 | 20.23 | 20.27 | 19.97 | 20.03 | 1,466,307 | -0.20(-0.98%) |
Feb 01, 2005 | 20.00 | 20.46 | 19.95 | 20.23 | 1,533,250 | +0.20(+0.99%) |
Jan 31, 2005 | 19.78 | 20.11 | 19.64 | 20.03 | 840,903 | +0.25(+1.27%) |
Jan 28, 2005 | 19.63 | 19.82 | 19.30 | 19.78 | 792,563 | +0.12(+0.62%) |
Jan 27, 2005 | 19.56 | 19.75 | 19.40 | 19.66 | 543,266 | +0.15(+0.74%) |
Jan 26, 2005 | 19.63 | 19.73 | 19.27 | 19.51 | 1,103,431 | -0.18(-0.93%) |
Jan 25, 2005 | 19.69 | 19.84 | 19.56 | 19.69 | 1,379,191 | +0.00(+0.00%) |
Jan 24, 2005 | 19.79 | 19.85 | 19.50 | 19.69 | 1,338,449 | -0.09(-0.46%) |
Jan 21, 2005 | 19.66 | 20.00 | 19.59 | 19.79 | 1,915,121 | +0.13(+0.66%) |
Jan 20, 2005 | 21.02 | 21.32 | 19.47 | 19.66 | 4,833,851 | -1.37(-6.50%) |
Jan 19, 2005 | 20.84 | 21.23 | 20.83 | 21.02 | 749,856 | +0.18(+0.84%) |
Jan 18, 2005 | 20.72 | 20.99 | 20.55 | 20.85 | 1,330,458 | +0.12(+0.59%) |
Jan 14, 2005 | 20.30 | 20.88 | 20.21 | 20.72 | 943,085 | +0.40(+1.99%) |
Jan 13, 2005 | 20.18 | 20.53 | 20.03 | 20.32 | 790,991 | +0.14(+0.68%) |
Jan 12, 2005 | 20.09 | 20.21 | 19.84 | 20.18 | 551,650 | +0.15(+0.72%) |
Jan 11, 2005 | 20.18 | 20.38 | 20.01 | 20.04 | 1,002,036 | -0.30(-1.46%) |
Jan 10, 2005 | 20.01 | 20.50 | 20.01 | 20.34 | 787,978 | +0.26(+1.29%) |
Jan 07, 2005 | 20.25 | 20.25 | 19.93 | 20.08 | 848,501 | +0.02(+0.08%) |
Jan 06, 2005 | 20.23 | 20.41 | 20.04 | 20.06 | 728,634 | +0.08(+0.38%) |
Jan 05, 2005 | 20.09 | 20.18 | 19.69 | 19.98 | 1,127,012 | -0.10(-0.49%) |
Jan 04, 2005 | 20.49 | 20.59 | 19.83 | 20.08 | 1,068,061 | -0.43(-2.08%) |
Jan 03, 2005 | 20.63 | 20.88 | 20.37 | 20.51 | 842,475 | +0.00(+0.00%) |
Dec 31, 2004 | 20.32 | 20.72 | 20.28 | 20.51 | 891,470 | +0.25(+1.24%) |
Dec 30, 2004 | 19.92 | 20.30 | 19.80 | 20.26 | 753,524 | +0.37(+1.88%) |
Dec 29, 2004 | 19.81 | 20.03 | 19.81 | 19.89 | 924,351 | -0.05(-0.27%) |
Dec 28, 2004 | 19.84 | 20.08 | 19.63 | 19.94 | 773,830 | +0.08(+0.42%) |
Dec 27, 2004 | 20.11 | 20.27 | 19.82 | 19.85 | 866,055 | -0.06(-0.31%) |
Dec 23, 2004 | 20.47 | 20.59 | 19.88 | 19.92 | 977,145 | -0.61(-2.98%) |
Dec 22, 2004 | 19.96 | 20.99 | 19.92 | 20.53 | 1,386,134 | +0.40(+2.01%) |
Dec 21, 2004 | 19.79 | 20.13 | 19.64 | 20.12 | 989,197 | +0.40(+2.01%) |
Dec 20, 2004 | 19.94 | 20.00 | 19.71 | 19.72 | 776,712 | -0.14(-0.69%) |
Dec 17, 2004 | 20.10 | 20.22 | 19.79 | 19.86 | 914,395 | -0.23(-1.14%) |
Dec 16, 2004 | 20.33 | 20.33 | 20.02 | 20.09 | 758,502 | -0.23(-1.13%) |
Dec 15, 2004 | 19.98 | 20.38 | 19.98 | 20.32 | 1,298,101 | +0.34(+1.68%) |
Dec 14, 2004 | 19.48 | 20.01 | 19.43 | 19.98 | 1,611,851 | +0.36(+1.83%) |
Dec 13, 2004 | 19.71 | 19.77 | 19.21 | 19.63 | 697,979 | -0.09(-0.46%) |
Dec 10, 2004 | 19.62 | 19.84 | 19.35 | 19.72 | 967,713 | +0.06(+0.31%) |
Dec 09, 2004 | 19.44 | 19.66 | 18.99 | 19.66 | 1,390,719 | -0.02(-0.08%) |
Dec 08, 2004 | 19.23 | 19.69 | 19.23 | 19.67 | 1,169,587 | +0.53(+2.79%) |
Dec 07, 2004 | 19.34 | 19.37 | 19.06 | 19.14 | 1,352,728 | -0.20(-1.03%) |
Dec 06, 2004 | 19.37 | 19.79 | 19.16 | 19.34 | 2,034,202 | -0.66(-3.32%) |
Dec 03, 2004 | 20.04 | 20.16 | 19.69 | 20.00 | 956,054 | +0.00(+0.00%) |
Dec 02, 2004 | 19.56 | 20.36 | 19.24 | 20.00 | 1,644,077 | +0.15(+0.73%) |
Dec 01, 2004 | 19.50 | 19.95 | 19.38 | 19.85 | 1,444,299 | +0.63(+3.30%) |
Nov 30, 2004 | 19.93 | 19.93 | 19.08 | 19.22 | 1,558,402 | -0.85(-4.22%) |
Nov 29, 2004 | 20.34 | 20.35 | 19.70 | 20.07 | 821,121 | -0.31(-1.50%) |
Nov 26, 2004 | 20.00 | 20.43 | 19.98 | 20.37 | 576,933 | +0.31(+1.56%) |
Nov 24, 2004 | 19.66 | 20.11 | 19.58 | 20.06 | 1,833,245 | +0.56(+2.86%) |
Nov 23, 2004 | 19.47 | 19.74 | 19.11 | 19.50 | 3,062,570 | -0.33(-1.65%) |
Nov 22, 2004 | 20.00 | 20.20 | 19.74 | 19.83 | 2,135,860 | -0.28(-1.40%) |
Nov 19, 2004 | 19.62 | 20.11 | 18.97 | 20.11 | 3,146,935 | +0.30(+1.50%) |
Nov 18, 2004 | 20.34 | 20.34 | 19.58 | 19.82 | 2,918,991 | -0.53(-2.59%) |
Nov 17, 2004 | 20.42 | 20.50 | 19.53 | 20.34 | 4,741,756 | +1.22(+6.39%) |
Nov 16, 2004 | 19.01 | 19.27 | 18.97 | 19.12 | 1,451,766 | +0.07(+0.36%) |
Nov 15, 2004 | 19.16 | 19.38 | 18.66 | 19.05 | 1,341,200 | -0.03(-0.16%) |
Nov 12, 2004 | 18.30 | 19.24 | 18.30 | 19.08 | 1,509,014 | +0.66(+3.56%) |
Nov 11, 2004 | 17.80 | 18.53 | 17.73 | 18.43 | 865,269 | +0.60(+3.34%) |
Nov 10, 2004 | 17.84 | 18.02 | 17.56 | 17.83 | 1,099,632 | -0.20(-1.10%) |
Nov 09, 2004 | 17.75 | 18.09 | 17.33 | 18.03 | 1,254,346 | +0.29(+1.63%) |
Nov 08, 2004 | 18.18 | 18.55 | 17.34 | 17.74 | 2,100,358 | -0.93(-4.99%) |
Nov 05, 2004 | 17.16 | 19.03 | 16.75 | 18.67 | 6,200,335 | +2.14(+12.98%) |
Nov 04, 2004 | 15.56 | 16.72 | 15.53 | 16.53 | 1,154,784 | +0.69(+4.39%) |
Nov 03, 2004 | 15.85 | 15.85 | 15.40 | 15.83 | 544,838 | +0.31(+1.97%) |
Nov 02, 2004 | 15.37 | 15.73 | 15.33 | 15.53 | 831,078 | +0.16(+1.04%) |
Nov 01, 2004 | 15.47 | 15.63 | 15.11 | 15.37 | 1,028,498 | -0.27(-1.76%) |
Oct 29, 2004 | 15.81 | 15.90 | 15.57 | 15.64 | 422,613 | -0.24(-1.49%) |
Oct 28, 2004 | 15.73 | 15.95 | 15.64 | 15.88 | 617,020 | +0.14(+0.92%) |
Oct 27, 2004 | 15.18 | 15.76 | 14.97 | 15.73 | 1,036,489 | +0.60(+3.99%) |
Oct 26, 2004 | 14.77 | 15.20 | 14.73 | 15.13 | 864,614 | +0.44(+2.96%) |
Oct 25, 2004 | 14.55 | 14.72 | 14.33 | 14.69 | 631,037 | +0.14(+1.00%) |
Oct 22, 2004 | 14.84 | 14.98 | 14.45 | 14.55 | 425,233 | -0.24(-1.60%) |
Oct 21, 2004 | 14.71 | 14.85 | 14.54 | 14.79 | 416,849 | +0.04(+0.26%) |
Oct 20, 2004 | 14.79 | 14.92 | 14.66 | 14.75 | 565,274 | -0.05(-0.31%) |
Oct 19, 2004 | 14.86 | 15.14 | 14.72 | 14.79 | 473,835 | +0.06(+0.41%) |
Oct 18, 2004 | 14.50 | 14.77 | 14.43 | 14.73 | 640,207 | +0.17(+1.15%) |
Oct 15, 2004 | 14.69 | 14.70 | 14.45 | 14.56 | 608,243 | -0.06(-0.42%) |
Oct 14, 2004 | 15.02 | 15.02 | 14.62 | 14.63 | 824,266 | -0.17(-1.13%) |
Oct 13, 2004 | 15.05 | 15.30 | 14.75 | 14.79 | 628,679 | -0.26(-1.72%) |
Oct 12, 2004 | 15.19 | 15.19 | 14.91 | 15.05 | 639,290 | -0.15(-1.00%) |
Oct 11, 2004 | 15.27 | 15.42 | 15.11 | 15.21 | 430,473 | -0.06(-0.40%) |
Oct 08, 2004 | 15.37 | 15.50 | 15.25 | 15.27 | 591,213 | -0.15(-0.94%) |
Oct 07, 2004 | 15.11 | 16.02 | 15.11 | 15.41 | 1,181,247 | +0.31(+2.07%) |
Oct 06, 2004 | 15.05 | 15.21 | 14.94 | 15.10 | 707,674 | +0.02(+0.15%) |
Oct 05, 2004 | 15.42 | 15.42 | 15.07 | 15.08 | 489,555 | -0.38(-2.47%) |
Oct 04, 2004 | 15.19 | 15.65 | 15.13 | 15.46 | 897,627 | +0.41(+2.74%) |
Oct 01, 2004 | 15.07 | 15.27 | 15.02 | 15.05 | 486,280 | -0.02(-0.15%) |
Sep 30, 2004 | 15.08 | 15.19 | 14.95 | 15.07 | 682,783 | -0.01(-0.05%) |
Sep 29, 2004 | 15.20 | 15.29 | 15.08 | 15.08 | 488,507 | -0.20(-1.30%) |
Sep 28, 2004 | 15.13 | 15.37 | 15.08 | 15.27 | 1,086,139 | +0.11(+0.76%) |
Sep 27, 2004 | 15.30 | 15.32 | 15.15 | 15.16 | 697,455 | -0.15(-0.95%) |
Sep 24, 2004 | 15.40 | 15.51 | 15.25 | 15.31 | 708,329 | -0.14(-0.89%) |
Sep 23, 2004 | 15.56 | 15.60 | 15.38 | 15.44 | 878,238 | -0.04(-0.25%) |
Sep 22, 2004 | 15.62 | 15.62 | 15.31 | 15.48 | 717,368 | -0.14(-0.88%) |
Sep 21, 2004 | 15.53 | 15.68 | 15.48 | 15.62 | 465,319 | +0.08(+0.49%) |
Sep 20, 2004 | 15.00 | 15.59 | 15.00 | 15.54 | 685,010 | +0.08(+0.49%) |
Sep 17, 2004 | 15.82 | 15.89 | 15.46 | 15.47 | 800,554 | -0.25(-1.60%) |
Sep 16, 2004 | 15.15 | 15.74 | 15.15 | 15.72 | 978,193 | +0.56(+3.68%) |
Sep 15, 2004 | 15.27 | 15.42 | 15.13 | 15.16 | 499,380 | -0.15(-1.00%) |
Sep 14, 2004 | 15.29 | 15.39 | 15.13 | 15.31 | 558,593 | +0.02(+0.15%) |
Sep 13, 2004 | 15.30 | 15.47 | 15.27 | 15.29 | 314,274 | +0.07(+0.45%) |
Sep 10, 2004 | 15.02 | 15.32 | 14.94 | 15.22 | 502,917 | +0.24(+1.63%) |
Sep 09, 2004 | 15.27 | 15.29 | 14.74 | 14.98 | 790,467 | -0.29(-1.90%) |
Sep 08, 2004 | 15.25 | 15.47 | 15.21 | 15.27 | 1,272,293 | +0.02(+0.10%) |
Sep 07, 2004 | 15.18 | 15.41 | 14.92 | 15.25 | 1,356,266 | +0.10(+0.65%) |
Sep 03, 2004 | 14.47 | 15.30 | 14.47 | 15.15 | 1,731,456 | +0.56(+3.87%) |
Sep 02, 2004 | 14.20 | 14.72 | 13.97 | 14.59 | 1,781,368 | +0.36(+2.52%) |
Sep 01, 2004 | 14.35 | 14.62 | 14.20 | 14.23 | 2,210,924 | -0.27(-1.89%) |
Aug 31, 2004 | 14.89 | 14.92 | 14.50 | 14.50 | 2,082,935 | -0.47(-3.16%) |
Aug 30, 2004 | 15.42 | 15.42 | 14.98 | 14.98 | 893,042 | -0.44(-2.87%) |
Aug 27, 2004 | 15.35 | 15.56 | 15.31 | 15.42 | 958,281 | +0.08(+0.50%) |
Aug 26, 2004 | 15.39 | 15.42 | 15.24 | 15.34 | 1,168,015 | -0.05(-0.30%) |
Aug 25, 2004 | 15.27 | 15.40 | 14.92 | 15.39 | 3,312,260 | +0.03(+0.20%) |
Aug 24, 2004 | 15.89 | 15.97 | 15.36 | 15.36 | 2,063,678 | -0.60(-3.73%) |
Aug 23, 2004 | 15.96 | 16.09 | 15.88 | 15.95 | 1,426,483 | -0.01(-0.05%) |
Aug 20, 2004 | 15.88 | 16.01 | 15.66 | 15.96 | 1,357,838 | +0.08(+0.53%) |
Aug 19, 2004 | 16.34 | 16.34 | 15.76 | 15.88 | 2,264,897 | -0.46(-2.80%) |
Aug 18, 2004 | 16.79 | 17.14 | 16.07 | 16.34 | 4,793,109 | -1.28(-7.28%) |
Aug 17, 2004 | 17.67 | 18.02 | 17.62 | 17.62 | 500,035 | -0.05(-0.26%) |
Aug 16, 2004 | 17.11 | 17.72 | 17.11 | 17.66 | 970,726 | +0.60(+3.53%) |
Aug 13, 2004 | 17.04 | 17.18 | 16.79 | 17.06 | 828,589 | +0.02(+0.13%) |
Aug 12, 2004 | 16.79 | 17.25 | 16.76 | 17.04 | 1,423,339 | +0.24(+1.45%) |
Aug 11, 2004 | 17.37 | 17.37 | 16.59 | 16.79 | 1,953,505 | -0.58(-3.34%) |
Aug 10, 2004 | 16.70 | 17.65 | 16.70 | 17.37 | 1,867,436 | +0.05(+0.26%) |
Aug 09, 2004 | 18.51 | 19.07 | 16.82 | 17.33 | 7,696,904 | +0.93(+5.68%) |
Aug 06, 2004 | 16.45 | 16.64 | 16.27 | 16.40 | 1,195,919 | -0.37(-2.23%) |
Aug 05, 2004 | 17.27 | 17.40 | 16.63 | 16.77 | 1,350,108 | -0.73(-4.14%) |
Aug 04, 2004 | 17.51 | 17.77 | 17.38 | 17.50 | 1,629,536 | -0.09(-0.52%) |
Aug 03, 2004 | 17.56 | 17.60 | 17.07 | 17.59 | 1,199,980 | +0.04(+0.22%) |
Aug 02, 2004 | 17.39 | 17.79 | 17.14 | 17.55 | 801,471 | +0.15(+0.88%) |
Jul 30, 2004 | 17.44 | 17.50 | 17.14 | 17.40 | 586,234 | +0.02(+0.13%) |
Jul 29, 2004 | 17.47 | 17.72 | 17.27 | 17.37 | 1,076,576 | +0.08(+0.49%) |
Jul 28, 2004 | 17.57 | 18.02 | 17.02 | 17.29 | 1,639,754 | -0.31(-1.78%) |
Jul 27, 2004 | 16.66 | 17.67 | 16.66 | 17.60 | 1,705,648 | +0.95(+5.68%) |
Jul 26, 2004 | 17.05 | 17.05 | 16.53 | 16.66 | 668,897 | -0.36(-2.11%) |
Jul 23, 2004 | 16.79 | 17.25 | 16.67 | 17.02 | 1,054,960 | +0.23(+1.36%) |
Jul 22, 2004 | 16.95 | 16.95 | 16.53 | 16.79 | 1,392,684 | -0.42(-2.44%) |
Jul 21, 2004 | 17.58 | 17.76 | 17.21 | 17.21 | 743,175 | -0.36(-2.04%) |
Jul 20, 2004 | 17.11 | 17.63 | 17.00 | 17.56 | 897,758 | +0.42(+2.45%) |
Jul 19, 2004 | 17.40 | 17.40 | 16.95 | 17.14 | 947,146 | -0.30(-1.71%) |
Jul 16, 2004 | 17.76 | 17.76 | 17.12 | 17.44 | 987,232 | -0.17(-0.95%) |
Jul 15, 2004 | 18.05 | 18.05 | 17.61 | 17.61 | 1,008,324 | -0.44(-2.41%) |
Jul 14, 2004 | 18.14 | 18.56 | 17.91 | 18.05 | 2,107,039 | -0.09(-0.51%) |
Jul 13, 2004 | 17.46 | 18.22 | 17.36 | 18.14 | 1,905,820 | +0.68(+3.89%) |
Jul 12, 2004 | 17.20 | 17.47 | 17.06 | 17.46 | 1,005,311 | +0.19(+1.11%) |
Jul 09, 2004 | 16.91 | 17.30 | 16.86 | 17.27 | 1,176,924 | +0.36(+2.12%) |
Jul 08, 2004 | 16.72 | 17.08 | 16.63 | 16.91 | 1,412,335 | +0.05(+0.27%) |
Jul 07, 2004 | 16.99 | 17.08 | 16.81 | 16.86 | 1,397,138 | -0.21(-1.21%) |
Jul 06, 2004 | 16.98 | 17.11 | 16.84 | 17.07 | 1,140,112 | +0.09(+0.54%) |
Jul 02, 2004 | 16.92 | 17.01 | 16.80 | 16.98 | 870,640 | +0.06(+0.36%) |
Jul 01, 2004 | 16.91 | 17.02 | 16.82 | 16.92 | 793,349 | -0.11(-0.63%) |
Jun 30, 2004 | 16.87 | 17.02 | 16.82 | 17.02 | 986,446 | +0.20(+1.18%) |
Jun 29, 2004 | 17.50 | 17.50 | 16.54 | 16.82 | 1,887,087 | -0.69(-3.92%) |
Jun 28, 2004 | 17.36 | 17.59 | 17.24 | 17.51 | 1,114,304 | +0.32(+1.87%) |
Jun 25, 2004 | 17.37 | 17.44 | 17.13 | 17.19 | 3,238,113 | -0.09(-0.53%) |
Jun 24, 2004 | 17.40 | 17.50 | 17.25 | 17.28 | 865,793 | -0.10(-0.57%) |
Jun 23, 2004 | 16.95 | 17.47 | 16.83 | 17.38 | 1,012,516 | +0.40(+2.38%) |
Jun 22, 2004 | 16.98 | 17.01 | 16.74 | 16.98 | 1,459,757 | +0.02(+0.14%) |
Jun 21, 2004 | 16.95 | 17.15 | 16.88 | 16.95 | 941,905 | -0.04(-0.22%) |
Jun 18, 2004 | 17.08 | 17.29 | 16.98 | 16.99 | 1,116,007 | -0.09(-0.54%) |
Jun 17, 2004 | 16.79 | 17.17 | 16.69 | 17.08 | 1,427,007 | +0.28(+1.68%) |
Jun 16, 2004 | 17.08 | 17.08 | 16.60 | 16.80 | 1,727,657 | -0.24(-1.39%) |
Jun 15, 2004 | 17.08 | 17.33 | 16.95 | 17.04 | 1,933,330 | +0.04(+0.22%) |
Jun 14, 2004 | 17.75 | 17.75 | 16.99 | 17.00 | 3,545,051 | -0.73(-4.13%) |
Jun 10, 2004 | 16.47 | 17.95 | 16.47 | 17.73 | 6,896,874 | +2.33(+15.11%) |
Jun 09, 2004 | 15.65 | 15.76 | 15.40 | 15.40 | 996,140 | -0.38(-2.42%) |
Jun 08, 2004 | 15.46 | 15.79 | 15.37 | 15.79 | 863,566 | +0.23(+1.47%) |
Jun 07, 2004 | 15.33 | 15.65 | 15.19 | 15.56 | 1,120,855 | +0.38(+2.52%) |
Jun 04, 2004 | 14.84 | 15.26 | 14.75 | 15.18 | 1,330,589 | +0.50(+3.38%) |
Jun 03, 2004 | 14.89 | 15.80 | 14.50 | 14.68 | 2,380,179 | -1.12(-7.10%) |
Jun 02, 2004 | 15.62 | 16.00 | 15.60 | 15.80 | 1,640,278 | +0.24(+1.57%) |
Jun 01, 2004 | 15.16 | 15.56 | 15.14 | 15.56 | 1,205,351 | +0.28(+1.85%) |
May 28, 2004 | 15.23 | 15.36 | 15.03 | 15.27 | 680,032 | +0.09(+0.60%) |
May 27, 2004 | 15.23 | 15.48 | 15.08 | 15.18 | 1,173,255 | +0.03(+0.20%) |
May 26, 2004 | 14.86 | 15.16 | 14.71 | 15.15 | 1,328,493 | +0.31(+2.06%) |
May 25, 2004 | 14.79 | 14.89 | 14.68 | 14.85 | 1,566,262 | +0.09(+0.62%) |
May 24, 2004 | 14.82 | 14.92 | 14.56 | 14.76 | 1,015,136 | +0.04(+0.26%) |
May 21, 2004 | 14.56 | 14.92 | 14.53 | 14.72 | 956,840 | +0.17(+1.15%) |
May 20, 2004 | 14.57 | 14.69 | 14.45 | 14.55 | 1,499,320 | -0.02(-0.10%) |
May 19, 2004 | 14.62 | 14.97 | 14.56 | 14.56 | 2,029,486 | +0.18(+1.22%) |
May 18, 2004 | 13.74 | 14.48 | 13.70 | 14.39 | 2,124,856 | +0.75(+5.48%) |
May 17, 2004 | 13.31 | 13.79 | 13.13 | 13.64 | 2,100,358 | +0.33(+2.47%) |
May 14, 2004 | 13.37 | 13.51 | 13.14 | 13.31 | 1,120,069 | -0.08(-0.63%) |
May 13, 2004 | 14.66 | 14.66 | 13.28 | 13.40 | 5,293,668 | +1.11(+9.01%) |
May 12, 2004 | 11.84 | 12.29 | 11.61 | 12.29 | 1,263,516 | +0.34(+2.88%) |
May 11, 2004 | 11.98 | 12.26 | 11.87 | 11.95 | 907,190 | +0.08(+0.71%) |
May 10, 2004 | 11.84 | 11.95 | 11.65 | 11.86 | 1,086,401 | -0.07(-0.58%) |
May 07, 2004 | 12.21 | 12.43 | 11.92 | 11.93 | 906,142 | -0.36(-2.92%) |
May 06, 2004 | 12.67 | 12.67 | 12.21 | 12.29 | 1,040,026 | -0.38(-3.01%) |
May 05, 2004 | 12.76 | 12.85 | 12.59 | 12.67 | 907,976 | -0.08(-0.66%) |
May 04, 2004 | 12.80 | 12.85 | 12.66 | 12.76 | 814,833 | -0.10(-0.77%) |
May 03, 2004 | 12.94 | 12.94 | 12.62 | 12.85 | 1,074,480 | +0.01(+0.06%) |
Apr 30, 2004 | 12.82 | 12.95 | 12.75 | 12.85 | 711,604 | +0.02(+0.18%) |
Apr 29, 2004 | 13.06 | 13.19 | 12.69 | 12.82 | 916,622 | -0.31(-2.33%) |
Apr 28, 2004 | 13.36 | 13.36 | 12.99 | 13.13 | 1,010,944 | -0.31(-2.33%) |
Apr 27, 2004 | 13.50 | 13.65 | 13.37 | 13.44 | 617,937 | +0.01(+0.06%) |
Apr 26, 2004 | 13.77 | 13.86 | 13.42 | 13.43 | 721,036 | -0.34(-2.44%) |
Apr 23, 2004 | 13.82 | 13.85 | 13.63 | 13.77 | 379,775 | -0.07(-0.50%) |
Apr 22, 2004 | 13.91 | 13.98 | 13.73 | 13.84 | 519,161 | -0.09(-0.66%) |
Apr 21, 2004 | 13.60 | 14.01 | 13.50 | 13.93 | 890,422 | +0.34(+2.53%) |
Apr 20, 2004 | 14.02 | 14.10 | 13.59 | 13.59 | 842,606 | -0.48(-3.42%) |
Apr 19, 2004 | 13.40 | 14.08 | 13.28 | 14.07 | 2,188,785 | +0.79(+5.98%) |
Apr 16, 2004 | 13.39 | 13.42 | 13.14 | 13.27 | 473,442 | +0.04(+0.29%) |
Apr 15, 2004 | 13.18 | 13.49 | 13.10 | 13.24 | 928,674 | +0.21(+1.64%) |
Apr 14, 2004 | 12.98 | 13.18 | 12.93 | 13.02 | 550,602 | -0.11(-0.81%) |
Apr 13, 2004 | 13.43 | 13.47 | 13.13 | 13.13 | 796,755 | -0.24(-1.77%) |
Apr 12, 2004 | 13.14 | 13.38 | 13.14 | 13.37 | 861,208 | +0.23(+1.74%) |
Apr 08, 2004 | 13.51 | 13.59 | 12.82 | 13.14 | 1,697,526 | -0.37(-2.77%) |
Apr 07, 2004 | 13.69 | 13.72 | 13.51 | 13.51 | 615,579 | -0.18(-1.34%) |
Apr 06, 2004 | 13.70 | 13.83 | 13.60 | 13.69 | 638,897 | +0.00(+0.00%) |
Apr 05, 2004 | 13.72 | 13.73 | 13.57 | 13.69 | 759,419 | +0.08(+0.62%) |
Apr 02, 2004 | 13.92 | 13.99 | 13.60 | 13.61 | 1,032,297 | -0.12(-0.89%) |